$37.30 -0.68 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 24, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
11/21/201437.8138.2037.1337.981,185,155
11/20/201438.1238.7137.6437.671,034,255
11/19/201437.8438.1737.6138.132,082,104
11/18/201437.3738.2237.2038.08730,980
11/17/201436.9737.0536.5236.921,049,519
11/14/201436.8837.0736.4436.76904,532
11/13/201437.3437.7736.8437.26646,075
11/12/201437.7238.2337.3437.58966,281
11/11/201436.7537.8336.4937.801,662,627
11/10/201437.4037.5035.7135.732,436,810
11/7/201437.8438.0137.4237.56786,268
11/6/201438.4138.7337.2337.371,046,626
11/5/201438.7138.7638.1038.33695,577
11/4/201438.2638.4637.4838.42702,059
11/3/201437.5138.2537.2538.171,260,798
10/31/201437.8338.7237.8338.64756,273
10/30/201437.6038.3537.4837.95602,837
10/29/201437.7638.0637.3637.80645,143
10/28/201436.9937.8836.9837.761,258,611
10/27/201435.6737.3335.2237.271,963,992
10/24/201436.4437.0136.1536.89991,040
10/23/201435.8736.4635.5035.971,175,076
10/22/201436.2236.4635.5035.53731,732
10/21/201435.6236.8435.5836.31692,753
10/20/201435.6836.2935.4335.73851,228
10/17/201435.7236.6635.3536.381,166,610
10/16/201434.0735.7634.0635.10830,741
10/15/201435.1135.2733.4334.891,399,763
10/14/201435.4636.5634.9236.291,327,662
10/13/201436.5036.6135.1535.191,210,374
10/10/201437.7037.7336.2936.402,000,106
10/9/201438.4338.5537.5537.72578,956
10/8/201437.9038.4336.8638.381,207,090
10/7/201438.7538.7837.5237.591,081,201
10/6/201438.2339.4538.0938.431,299,911
10/3/201437.8438.2037.3338.131,523,968
10/2/201439.0239.1137.9237.952,009,514
10/1/201438.9539.3938.8339.211,613,286
9/30/201438.6639.3038.6039.221,381,426
9/29/201438.0439.0337.8638.69948,707
9/26/201438.0439.0237.8338.92711,858
9/25/201438.1238.2037.7637.781,031,489
9/24/201438.0438.6137.6938.253,092,706
9/23/201438.8439.1138.2338.511,070,164
9/22/201439.0739.2138.6038.74725,622
9/19/201440.1440.1739.5039.73864,292
9/18/201440.1040.2539.8139.97893,441
9/17/201440.1040.3039.6739.951,379,203
9/16/201440.1740.5239.7839.891,108,642
9/15/201439.6240.1739.6139.97699,074
9/12/201438.8440.0038.6339.451,196,046
9/11/201439.5340.0439.5139.971,395,521
9/10/201438.2439.6738.0539.531,079,712
9/9/201438.4638.6138.0738.36772,006
9/8/201439.3039.3538.9339.04553,195
9/5/201439.3439.7139.2339.29728,532
9/4/201438.9939.4438.8139.09760,300
9/3/201438.9139.0538.6038.77649,980
9/2/201438.3238.9738.2838.79783,641
8/29/201438.6138.8038.0538.751,219,351
8/28/201439.1139.1438.3438.411,483,186
8/27/201439.5839.6038.7338.851,054,210
8/26/201439.7839.8239.3939.41679,675
8/25/201439.5839.6539.3939.44370,528
8/22/201439.8839.9139.2139.31518,477
8/21/201439.8340.1139.6739.90664,056
8/20/201439.6539.9039.4439.60695,076
8/19/201439.4339.7839.3339.49635,030
8/18/201438.9939.4038.8039.36456,361
8/15/201439.0939.1238.2738.60766,233
8/14/201438.9139.3038.7438.76460,547
8/13/201439.0039.0838.1239.051,069,012
8/12/201438.2339.0438.0338.82796,445
8/11/201438.3438.9438.2538.54576,901
8/8/201437.2538.2637.2238.22616,940
8/7/201437.4237.7337.2237.36921,109
8/6/201437.1637.3036.7637.17896,929
8/5/201438.2438.2436.9737.121,388,209
8/4/201438.5538.5937.7238.32865,698
8/1/201437.8138.6137.6738.461,161,836
7/31/201437.8638.4337.3938.041,199,017
7/30/201438.4838.7738.1438.59832,766
7/29/201439.1039.2738.0938.36859,490
7/28/201439.0239.1438.2039.06954,902
7/25/201439.3739.4639.0039.10523,739
7/24/201439.2339.7539.2239.50820,986
7/23/201439.2339.3238.7539.31600,196
7/22/201439.1539.7139.1539.41692,466
7/21/201438.5539.1138.0939.10849,669
7/18/201439.1539.2538.3738.43814,865
7/17/201438.6539.4838.4338.611,214,504
7/16/201439.5339.6238.1238.241,262,899
7/15/201439.5439.6938.6339.03871,197
7/14/201439.5540.3739.2639.601,463,701
7/11/201438.2738.3137.9138.28778,319
7/10/201437.2738.2037.1538.15728,025
7/9/201437.2137.5537.1237.38659,606
7/8/201438.1138.1137.0337.10675,931
7/7/201437.6638.0937.0337.95998,111
7/3/201436.7037.4536.7037.30395,782
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center